Rustbits RUSTBITS
Xếp hạng #?
23:29:13 05/04/2018
Rustbits (RUSTBITS)
Không hoạt động
Lịch sử giá Rustbits (RUSTBITS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02052 | $0.02131 | $0.02029 | $0.02087 | $130.82 | $736,627 |
| 2017-11-02 | $0.02095 | $0.02182 | $0.01746 | $0.01782 | $64.67 | $628,959 |
| 2017-11-03 | $0.01788 | $0.01788 | $0.01567 | $0.01680 | $49.42 | $593,175 |
| 2017-11-08 | $0.02187 | $0.02625 | $0.02050 | $0.02513 | $1,452.16 | $887,128 |
| 2017-11-09 | $0.02515 | $0.1083 | $0.02360 | $0.1044 | $14,891.30 | $3,684,599 |
| 2017-11-10 | $0.1039 | $0.1428 | $0.03747 | $0.1075 | $6,836.75 | $3,794,278 |
| 2017-11-11 | $0.1073 | $0.1601 | $0.08047 | $0.09882 | $5,968.46 | $3,488,368 |
| 2017-11-12 | $0.09890 | $0.1029 | $0.06377 | $0.06786 | $5,440.41 | $2,395,390 |
| 2017-11-13 | $0.06885 | $0.07619 | $0.06686 | $0.07035 | $22,805.10 | $2,483,451 |
| 2017-11-14 | $0.07015 | $0.1094 | $0.07015 | $0.09253 | $3,185.72 | $3,266,308 |
| 2017-11-15 | $0.09286 | $0.09702 | $0.07418 | $0.07546 | $4,403.03 | $2,663,863 |
| 2017-11-16 | $0.07551 | $0.1105 | $0.07445 | $0.1097 | $10,166.00 | $3,871,552 |
| 2017-11-17 | $0.1098 | $0.1169 | $0.07544 | $0.09221 | $6,162.53 | $3,255,093 |
| 2017-11-18 | $0.09219 | $0.1058 | $0.08543 | $0.08919 | $36.47 | $3,148,435 |
| 2017-11-19 | $0.08893 | $0.08931 | $0.06144 | $0.08752 | $3,687.23 | $3,089,677 |
| 2017-11-20 | $0.08755 | $0.08813 | $0.07162 | $0.07371 | $5,127.70 | $2,602,108 |
| 2017-11-21 | $0.07354 | $0.07355 | $0.05456 | $0.06929 | $4,998.14 | $2,445,891 |
| 2017-11-22 | $0.06962 | $0.07042 | $0.05001 | $0.05435 | $61.96 | $1,918,740 |
| 2017-11-23 | $0.05800 | $0.06133 | $0.05705 | $0.06024 | $124.78 | $2,126,447 |
| 2017-11-24 | $0.05999 | $0.06351 | $0.05613 | $0.06066 | $125.65 | $2,141,322 |
| 2017-11-25 | $0.06464 | $0.08404 | $0.06273 | $0.07561 | $578.55 | $2,669,183 |
| 2017-11-26 | $0.07544 | $0.08268 | $0.07544 | $0.07729 | $1,064.46 | $2,728,245 |
| 2017-11-27 | $0.07700 | $0.1130 | $0.07663 | $0.09572 | $10,118.00 | $3,378,932 |
| 2017-11-28 | $0.09911 | $0.1154 | $0.09191 | $0.1037 | $72,868.20 | $3,659,641 |
| 2017-11-29 | $0.1037 | $0.1108 | $0.07263 | $0.08058 | $657.10 | $2,844,413 |
| 2017-11-30 | $0.08091 | $0.09803 | $0.06724 | $0.06929 | $124.03 | $2,445,976 |